|
Closing price on 7/29/2021
|
|
| Open |
10.80 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
1,100 |
| Split-adjusted Price |
11.40 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.70
|
11.40
|
10.91
|
11.40
|
1,100
|
|
|
7/28/2021
|
-0.15 / -1.30%
|
11.15
|
11.50
|
11.00
|
11.40
|
11.00
|
11.40
|
3,000
|
|
|
7/27/2021
|
+0.05 / +0.43%
|
11.30
|
11.90
|
11.00
|
11.55
|
11.18
|
11.55
|
6,800
|
|
|
7/26/2021
|
-0.40 / -3.36%
|
11.80
|
11.90
|
11.10
|
11.50
|
11.67
|
11.50
|
1,800
|
|
|
7/23/2021
|
+0.60 / +5.31%
|
12.00
|
12.00
|
10.80
|
11.90
|
11.82
|
11.90
|
12,100
|
|
|
7/22/2021
|
+0.70 / +6.60%
|
9.90
|
11.30
|
9.90
|
11.30
|
11.23
|
11.30
|
43,000
|
|
|
7/21/2021
|
-0.70 / -6.19%
|
10.55
|
11.60
|
10.55
|
10.60
|
11.14
|
10.60
|
3,500
|
|
|
7/20/2021
|
-0.20 / -1.74%
|
10.70
|
11.60
|
10.70
|
11.30
|
10.93
|
11.30
|
9,700
|
|
|
7/19/2021
|
-0.30 / -2.54%
|
12.50
|
12.50
|
11.00
|
11.50
|
11.43
|
11.50
|
23,800
|
|
|
7/16/2021
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.75
|
11.80
|
11.80
|
11.80
|
26,700
|
|
|
7/15/2021
|
+0.70 / +6.76%
|
10.90
|
11.05
|
10.90
|
11.05
|
11.05
|
11.05
|
22,000
|
|
|
7/14/2021
|
+0.65 / +6.70%
|
10.10
|
10.35
|
10.10
|
10.35
|
10.35
|
10.35
|
10,400
|
|
|
7/13/2021
|
+0.10 / +1.04%
|
9.60
|
9.89
|
9.60
|
9.70
|
9.66
|
9.70
|
5,800
|
|
|
7/12/2021
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
10.00
|
9.60
|
2,700
|
|
|
7/9/2021
|
-0.50 / -4.76%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.30
|
10.00
|
3,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.13
|
10.50
|
8,300
|
|
|
7/7/2021
|
+0.10 / +0.96%
|
10.30
|
11.00
|
10.20
|
10.50
|
10.60
|
10.50
|
2,700
|
|
|
7/6/2021
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.57
|
10.40
|
21,000
|
|
|
7/5/2021
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.94
|
10.90
|
11,700
|
|
|
7/2/2021
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.95
|
11.10
|
10.95
|
11.10
|
2,100
|
|
|
7/1/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
11.20
|
1,700
|
|
|
6/30/2021
|
+0.15 / +1.35%
|
11.60
|
11.60
|
10.80
|
11.30
|
11.02
|
11.30
|
10,800
|
|
|
6/29/2021
|
-0.45 / -3.88%
|
11.60
|
11.60
|
11.10
|
11.15
|
11.22
|
11.15
|
22,100
|
|
|
6/28/2021
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
3,400
|
|
|
6/25/2021
|
+0.30 / +2.68%
|
11.20
|
11.80
|
11.20
|
11.50
|
11.24
|
11.50
|
12,100
|
|
|
6/24/2021
|
-0.40 / -3.45%
|
11.60
|
12.00
|
11.00
|
11.20
|
11.74
|
11.20
|
10,900
|
|
|
6/23/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
14,200
|
|
|
6/22/2021
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.30
|
11.60
|
11.43
|
11.60
|
4,200
|
|
|
6/21/2021
|
+0.20 / +1.69%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.74
|
12.00
|
4,600
|
|
|
6/18/2021
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.80
|
11.82
|
11.80
|
6,700
|
|
|